Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cambria Cannabis ETF (NY: TOKE )

5.860 -0.210 (-3.46%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.56 11.56 10.94 11.15 12,334 -0.37(-3.19%)
May 28, 2020 11.55 11.93 11.44 11.51 10,645 +0.03(+0.30%)
May 27, 2020 12.16 12.16 11.11 11.48 19,309 -0.09(-0.80%)
May 26, 2020 11.90 11.90 11.48 11.57 28,687 +0.47(+4.20%)
May 22, 2020 10.74 11.24 10.64 11.11 13,371 +0.54(+5.13%)
May 21, 2020 10.30 10.71 10.18 10.56 11,526 +0.54(+5.35%)
May 20, 2020 10.14 10.31 10.03 10.03 7,416 +0.07(+0.66%)
May 19, 2020 10.40 10.40 9.920 9.963 9,088 -0.15(-1.51%)
May 18, 2020 9.976 10.28 9.961 10.12 12,824 +0.52(+5.43%)
May 15, 2020 9.109 9.673 9.109 9.595 10,374 +0.44(+4.83%)
May 14, 2020 8.762 9.163 8.762 9.152 14,081 +0.13(+1.50%)
May 13, 2020 9.603 9.603 8.957 9.017 7,006 -0.56(-5.89%)
May 12, 2020 9.638 9.776 9.582 9.582 3,988 -0.03(-0.32%)
May 11, 2020 9.976 9.976 9.457 9.612 6,756 -0.10(-1.08%)
May 08, 2020 9.629 9.811 9.543 9.717 6,801 +0.10(+1.00%)
May 07, 2020 9.647 9.699 9.412 9.621 3,544 +0.09(+0.91%)
May 06, 2020 9.647 9.647 9.516 9.534 6,479 -0.12(-1.22%)
May 05, 2020 9.699 9.863 9.577 9.651 5,534 +0.09(+0.93%)
May 04, 2020 9.343 9.690 9.343 9.562 4,044 +0.17(+1.84%)
May 01, 2020 10.04 10.04 9.326 9.390 8,184 -0.43(-4.42%)
Apr 30, 2020 10.31 10.31 9.716 9.824 4,691 -0.13(-1.27%)
Apr 29, 2020 9.994 10.17 9.849 9.951 7,906 +0.09(+0.88%)
Apr 28, 2020 10.36 10.36 9.759 9.863 6,224 -0.05(-0.48%)
Apr 27, 2020 9.543 10.01 9.543 9.911 8,957 +0.48(+5.10%)
Apr 24, 2020 9.265 9.520 9.212 9.430 4,380 +0.22(+2.43%)
Apr 23, 2020 9.161 9.309 9.106 9.206 3,765 +0.14(+1.55%)
Apr 22, 2020 9.100 9.143 8.979 9.065 2,601 +0.02(+0.18%)
Apr 21, 2020 9.065 9.239 8.892 9.049 6,503 -0.15(-1.58%)
Apr 20, 2020 9.117 9.542 8.927 9.194 11,695 -0.10(-1.08%)
Apr 17, 2020 9.109 9.546 9.109 9.295 8,645 +0.21(+2.30%)
Apr 16, 2020 9.204 9.260 8.892 9.086 7,044 -0.17(-1.80%)
Apr 15, 2020 9.213 9.566 8.975 9.253 7,284 -0.20(-2.09%)
Apr 14, 2020 9.213 9.644 9.161 9.450 6,165 +0.29(+3.14%)
Apr 13, 2020 9.543 9.543 8.892 9.162 9,787 +0.06(+0.68%)
Apr 09, 2020 8.996 9.169 8.996 9.100 7,608 +0.25(+2.78%)
Apr 08, 2020 9.005 9.005 8.848 8.854 3,495 +0.10(+1.17%)
Apr 07, 2020 8.840 9.117 8.752 8.752 19,579 +0.11(+1.30%)
Apr 06, 2020 8.606 8.868 8.523 8.640 13,274 +0.28(+3.33%)
Apr 03, 2020 8.484 8.588 8.233 8.362 5,648 -0.08(-0.90%)
Apr 02, 2020 8.423 8.862 8.363 8.437 4,187 -0.03(-0.39%)
Apr 01, 2020 9.048 9.206 8.405 8.471 10,956 -0.51(-5.70%)
Mar 31, 2020 8.996 9.751 8.801 8.983 6,849 -0.33(-3.54%)
Mar 30, 2020 9.161 9.685 8.831 9.312 11,198 +0.15(+1.60%)
Mar 27, 2020 9.282 9.380 9.091 9.166 8,645 -0.10(-1.06%)
Mar 26, 2020 8.727 9.370 8.727 9.264 10,070 +0.78(+9.21%)
Mar 25, 2020 8.228 8.628 8.032 8.483 16,240 +0.64(+8.14%)
Mar 24, 2020 7.674 7.956 7.674 7.844 11,501 +0.36(+4.78%)
Mar 23, 2020 7.393 7.487 7.150 7.487 7,296 +0.01(+0.09%)
Mar 20, 2020 7.427 7.880 7.368 7.480 12,914 +0.12(+1.58%)
Mar 19, 2020 6.856 7.441 6.751 7.363 11,672 +0.36(+5.11%)
Mar 18, 2020 7.257 7.265 6.686 7.006 9,690 -0.53(-7.00%)
Mar 17, 2020 7.138 7.632 7.138 7.533 9,439 +0.17(+2.25%)
Mar 16, 2020 7.325 7.457 7.131 7.368 9,380 -0.46(-5.90%)
Mar 13, 2020 7.708 7.959 7.555 7.830 26,534 +0.08(+1.07%)
Mar 12, 2020 8.074 8.134 7.725 7.747 14,998 -0.93(-10.70%)
Mar 11, 2020 9.182 9.182 8.675 8.675 8,105 -0.63(-6.72%)
Mar 10, 2020 9.531 9.531 8.935 9.301 10,668 +0.15(+1.67%)
Mar 09, 2020 9.761 9.816 9.075 9.147 7,390 -0.83(-8.29%)
Mar 06, 2020 10.20 10.20 9.876 9.974 7,748 -0.43(-4.17%)
Mar 05, 2020 10.61 10.62 10.41 10.41 6,361 -0.39(-3.59%)
Mar 04, 2020 10.60 10.81 10.50 10.80 2,445 +0.39(+3.79%)
Mar 03, 2020 10.75 10.81 10.33 10.40 11,851 -0.29(-2.70%)
Mar 02, 2020 10.68 10.69 10.43 10.69 7,163 +0.12(+1.12%)
Feb 28, 2020 10.22 10.57 10.07 10.57 13,149 -0.10(-0.94%)
Feb 27, 2020 10.91 10.93 10.40 10.67 13,242 -0.53(-4.70%)
Feb 26, 2020 11.23 11.46 11.17 11.20 11,320 -0.12(-1.10%)
Feb 25, 2020 11.88 11.88 11.30 11.32 8,114 -0.44(-3.73%)
Feb 24, 2020 11.92 11.92 11.74 11.76 16,835 -0.57(-4.62%)
Feb 21, 2020 12.49 12.49 12.33 12.33 2,582 -0.17(-1.35%)
Feb 20, 2020 12.38 12.74 12.38 12.50 4,547 +0.18(+1.44%)
Feb 19, 2020 12.32 12.32 12.25 12.32 5,350 +0.09(+0.70%)
Feb 18, 2020 12.31 12.31 12.18 12.24 9,481 -0.03(-0.26%)
Feb 14, 2020 12.26 12.31 12.05 12.27 8,922 +0.40(+3.41%)
Feb 13, 2020 11.82 11.92 11.76 11.87 12,883 -0.02(-0.14%)
Feb 12, 2020 12.19 12.19 11.83 11.88 10,905 -0.19(-1.60%)
Feb 11, 2020 12.00 12.14 11.92 12.08 9,724 +0.13(+1.12%)
Feb 10, 2020 12.21 12.21 11.94 11.94 16,386 -0.23(-1.90%)
Feb 07, 2020 12.32 12.35 12.10 12.17 11,388 -0.32(-2.58%)
Feb 06, 2020 12.60 12.60 12.49 12.49 13,868 -0.10(-0.78%)
Feb 05, 2020 12.72 12.72 12.53 12.59 5,798 -0.10(-0.77%)
Feb 04, 2020 12.55 12.82 12.47 12.69 10,588 +0.20(+1.64%)
Feb 03, 2020 12.55 12.63 12.43 12.49 5,120 -0.07(-0.58%)
Jan 31, 2020 12.72 12.78 12.50 12.56 14,793 -0.32(-2.49%)
Jan 30, 2020 12.90 12.90 12.78 12.88 7,556 -0.13(-0.97%)
Jan 29, 2020 13.27 13.27 13.01 13.01 7,678 -0.15(-1.14%)
Jan 28, 2020 12.99 13.17 12.93 13.16 5,963 +0.25(+1.95%)
Jan 27, 2020 13.08 13.08 12.82 12.90 5,804 -0.43(-3.19%)
Jan 24, 2020 13.98 13.98 13.25 13.33 13,032 -0.61(-4.40%)
Jan 23, 2020 13.87 14.06 13.82 13.94 5,925 +0.03(+0.18%)
Jan 22, 2020 13.88 14.03 13.70 13.92 16,832 +0.21(+1.55%)
Jan 21, 2020 14.07 14.20 13.70 13.70 35,779 -0.29(-2.07%)
Jan 17, 2020 14.00 14.02 13.79 13.99 12,327 +0.09(+0.65%)
Jan 16, 2020 14.03 14.16 13.82 13.90 28,056 +0.09(+0.68%)
Jan 15, 2020 13.33 13.88 13.28 13.81 14,776 +0.68(+5.15%)
Jan 14, 2020 12.95 13.23 12.76 13.13 25,806 +0.17(+1.28%)
Jan 13, 2020 12.60 12.97 12.44 12.97 7,730 +0.44(+3.53%)
Jan 10, 2020 12.68 12.68 12.52 12.53 13,149 -0.13(-1.00%)
Jan 09, 2020 12.52 12.67 12.49 12.65 7,842 +0.19(+1.51%)
Jan 08, 2020 12.35 12.56 12.20 12.46 13,279 +0.06(+0.51%)
Jan 07, 2020 12.62 12.66 12.37 12.40 17,861 -0.24(-1.86%)
Jan 06, 2020 12.99 12.99 12.56 12.64 10,425 -0.20(-1.56%)
Jan 03, 2020 12.89 12.89 12.81 12.84 3,404 -0.11(-0.86%)
Jan 02, 2020 13.13 13.13 12.74 12.95 20,505 -0.02(-0.13%)
Dec 31, 2019 12.44 13.05 12.35 12.96 40,153 +0.55(+4.46%)
Dec 30, 2019 12.55 12.55 12.39 12.41 26,266 -0.12(-0.95%)
Dec 27, 2019 12.50 12.55 12.44 12.53 16,906 -0.01(-0.10%)
Dec 26, 2019 12.78 12.78 12.46 12.54 17,511 +0.01(+0.12%)
Dec 24, 2019 12.56 12.56 12.46 12.53 4,057 +0.05(+0.38%)
Dec 23, 2019 12.62 12.62 12.45 12.48 17,582 -0.13(-1.04%)
Dec 20, 2019 12.59 12.69 12.50 12.61 8,831 +0.02(+0.13%)
Dec 19, 2019 12.43 12.69 12.41 12.59 15,505 +0.11(+0.87%)
Dec 18, 2019 12.61 12.61 12.44 12.49 19,089 -0.27(-2.08%)
Dec 17, 2019 12.78 12.78 12.66 12.75 13,556 -0.21(-1.62%)
Dec 16, 2019 12.92 13.06 12.92 12.96 6,260 -0.05(-0.37%)
Dec 13, 2019 13.06 13.19 12.97 13.01 10,740 +0.11(+0.88%)
Dec 12, 2019 12.55 12.90 12.55 12.90 8,039 +0.32(+2.57%)
Dec 11, 2019 12.64 12.64 12.55 12.57 8,536 -0.06(-0.49%)
Dec 10, 2019 12.86 12.86 12.59 12.63 7,378 -0.12(-0.94%)
Dec 09, 2019 12.52 12.88 12.52 12.75 9,346 +0.24(+1.90%)
Dec 06, 2019 12.70 12.70 12.48 12.52 22,435 -0.07(-0.53%)
Dec 05, 2019 12.69 12.71 12.57 12.58 17,826 -0.18(-1.41%)
Dec 04, 2019 12.95 12.95 12.76 12.76 13,987 -0.05(-0.41%)
Dec 03, 2019 12.76 12.82 12.66 12.81 8,806 +0.03(+0.21%)
Dec 02, 2019 12.99 13.06 12.77 12.79 11,840 -0.23(-1.77%)
Nov 29, 2019 13.03 13.09 12.90 13.02 10,024 -0.05(-0.40%)
Nov 27, 2019 13.04 13.13 13.00 13.07 10,263 +0.13(+1.02%)
Nov 26, 2019 13.11 13.12 12.82 12.94 21,032 -0.14(-1.09%)
Nov 25, 2019 13.41 13.41 13.08 13.08 7,327 -0.33(-2.47%)
Nov 22, 2019 13.97 14.03 13.35 13.41 8,831 -0.56(-3.99%)
Nov 21, 2019 13.46 14.22 13.27 13.97 19,939 +0.84(+6.43%)
Nov 20, 2019 12.94 13.34 12.94 13.12 15,484 +0.28(+2.17%)
Nov 19, 2019 12.45 12.90 12.38 12.85 4,217 +0.39(+3.13%)
Nov 18, 2019 12.85 12.85 12.43 12.46 13,638 -0.49(-3.76%)
Nov 15, 2019 12.95 13.15 12.94 12.94 9,785 -0.26(-2.00%)
Nov 14, 2019 13.47 13.47 13.00 13.21 28,107 -0.50(-3.63%)
Nov 13, 2019 13.91 13.95 13.63 13.70 14,179 -0.37(-2.66%)
Nov 12, 2019 14.43 14.43 14.01 14.08 35,824 -0.42(-2.89%)
Nov 11, 2019 14.87 14.87 14.49 14.50 5,218 -0.34(-2.30%)
Nov 08, 2019 14.42 14.93 14.39 14.84 7,518 +0.43(+2.95%)
Nov 07, 2019 14.78 14.80 14.41 14.41 10,368 -0.24(-1.66%)
Nov 06, 2019 14.60 14.77 14.60 14.66 84,309 -0.03(-0.24%)
Nov 05, 2019 14.51 14.81 14.51 14.69 8,229 +0.16(+1.13%)
Nov 04, 2019 14.74 14.74 14.52 14.53 5,275 -0.03(-0.20%)
Nov 01, 2019 14.51 14.60 14.51 14.56 4,534 +0.22(+1.52%)
Oct 31, 2019 14.45 14.45 14.25 14.34 9,203 -0.13(-0.87%)
Oct 30, 2019 14.48 14.62 14.43 14.46 1,681 -0.13(-0.92%)
Oct 29, 2019 14.97 14.97 14.59 14.60 6,037 -0.42(-2.77%)
Oct 28, 2019 15.28 15.33 15.01 15.01 6,900 -0.19(-1.24%)
Oct 25, 2019 15.13 15.27 15.04 15.20 15,394 +0.06(+0.41%)
Oct 24, 2019 15.13 15.18 14.89 15.14 9,487 +0.26(+1.72%)
Oct 23, 2019 14.73 14.89 14.66 14.88 2,630 +0.13(+0.88%)
Oct 22, 2019 14.64 14.81 14.50 14.75 5,074 +0.11(+0.77%)
Oct 21, 2019 14.52 14.65 14.27 14.64 3,136 +0.13(+0.92%)
Oct 18, 2019 14.87 14.87 14.45 14.50 10,501 -0.38(-2.53%)
Oct 17, 2019 14.91 14.91 14.58 14.88 7,773 +0.45(+3.10%)
Oct 16, 2019 14.62 14.62 14.43 14.43 13,874 -0.14(-0.95%)
Oct 15, 2019 14.34 14.68 14.31 14.57 18,622 +0.64(+4.60%)
Oct 14, 2019 14.13 14.13 13.85 13.93 8,549 -0.24(-1.66%)
Oct 11, 2019 14.03 14.39 14.03 14.17 8,950 -0.02(-0.14%)
Oct 10, 2019 14.89 14.89 14.18 14.19 38,181 -0.88(-5.83%)
Oct 09, 2019 15.18 15.25 15.06 15.06 6,135 -0.13(-0.87%)
Oct 08, 2019 15.33 15.33 15.01 15.20 11,562 -0.17(-1.12%)
Oct 07, 2019 15.64 15.64 15.33 15.37 2,972 -0.28(-1.77%)
Oct 04, 2019 15.74 15.84 15.64 15.64 5,012 -0.08(-0.48%)
Oct 03, 2019 15.28 15.72 15.18 15.72 12,891 +0.43(+2.79%)
Oct 02, 2019 15.22 15.36 14.72 15.29 11,714 -0.05(-0.30%)
Oct 01, 2019 15.69 15.72 15.29 15.34 10,284 -0.46(-2.89%)
Sep 30, 2019 16.13 16.13 15.69 15.80 7,906 -0.37(-2.32%)
Sep 27, 2019 16.37 16.45 16.13 16.17 4,654 -0.41(-2.45%)
Sep 26, 2019 16.76 16.76 16.37 16.58 14,959 -0.04(-0.24%)
Sep 25, 2019 16.76 16.76 16.34 16.62 4,817 -0.09(-0.55%)
Sep 24, 2019 17.39 17.39 16.64 16.71 12,509 -0.55(-3.20%)
Sep 23, 2019 17.41 17.47 17.26 17.26 6,808 -0.21(-1.20%)
Sep 20, 2019 17.51 17.60 17.43 17.47 6,921 -0.13(-0.72%)
Sep 19, 2019 17.79 17.79 17.60 17.60 51,196 -0.15(-0.86%)
Sep 18, 2019 17.73 17.77 17.64 17.75 3,099 +0.09(+0.53%)
Sep 17, 2019 18.02 18.02 17.60 17.66 15,380 -0.39(-2.14%)
Sep 16, 2019 18.37 18.37 18.02 18.04 6,845 -0.36(-1.95%)
Sep 13, 2019 18.49 18.49 18.40 18.40 15,872 -0.06(-0.30%)
Sep 12, 2019 18.73 18.73 18.46 18.46 9,843 -0.44(-2.34%)
Sep 11, 2019 18.85 19.04 18.85 18.90 3,957 +0.06(+0.35%)
Sep 10, 2019 18.60 18.87 18.43 18.83 5,065 +0.19(+1.01%)
Sep 09, 2019 19.49 19.49 18.64 18.64 14,331 -0.54(-2.84%)
Sep 06, 2019 18.92 19.31 18.81 19.19 6,682 +0.29(+1.55%)
Sep 05, 2019 18.47 18.90 18.47 18.90 6,895 +0.54(+2.92%)
Sep 04, 2019 18.67 18.67 18.14 18.36 20,688 -0.09(-0.47%)
Sep 03, 2019 18.02 18.49 18.02 18.45 16,855 +0.39(+2.18%)
Aug 30, 2019 18.36 18.39 18.02 18.05 23,748 -0.20(-1.07%)
Aug 29, 2019 18.37 18.43 18.24 18.25 6,472 +0.14(+0.78%)
Aug 28, 2019 17.84 18.24 17.60 18.11 11,196 +0.22(+1.24%)
Aug 27, 2019 18.84 18.84 17.86 17.88 34,022 -0.78(-4.19%)
Aug 26, 2019 18.86 18.95 18.52 18.67 15,718 -0.14(-0.77%)
Aug 23, 2019 19.17 19.19 18.78 18.81 14,440 -0.44(-2.30%)
Aug 22, 2019 19.64 19.64 19.08 19.26 16,103 -0.33(-1.68%)
Aug 21, 2019 19.68 19.69 19.48 19.59 6,471 +0.04(+0.23%)
Aug 20, 2019 19.47 19.66 19.47 19.54 5,859 -0.01(-0.06%)
Aug 19, 2019 19.93 19.93 19.53 19.55 9,684 -0.09(-0.47%)
Aug 16, 2019 19.52 19.83 19.50 19.65 12,649 +0.31(+1.60%)
Aug 15, 2019 20.17 20.17 19.28 19.34 28,964 -0.94(-4.65%)
Aug 14, 2019 20.95 21.04 20.21 20.28 34,072 -1.11(-5.21%)
Aug 13, 2019 21.25 21.45 21.07 21.39 20,614 +0.21(+1.00%)
Aug 12, 2019 22.21 22.21 21.02 21.18 56,212 -0.25(-1.17%)
Aug 09, 2019 21.39 21.43 20.99 21.43 60,146 +0.09(+0.44%)
Aug 08, 2019 21.48 21.48 21.00 21.34 7,068 +0.36(+1.70%)
Aug 07, 2019 20.88 20.98 20.63 20.98 8,334 -0.06(-0.30%)
Aug 06, 2019 21.01 21.37 20.86 21.05 10,403 +0.39(+1.90%)
Aug 05, 2019 20.99 21.07 20.57 20.65 24,587 -0.40(-1.89%)
Aug 02, 2019 20.63 21.18 20.40 21.05 14,440 +0.84(+4.13%)
Aug 01, 2019 21.10 21.10 20.17 20.22 37,134 -0.68(-3.27%)
Jul 31, 2019 21.07 21.09 20.84 20.90 19,879 +0.07(+0.34%)
Jul 30, 2019 20.78 20.93 20.41 20.83 9,424 +0.03(+0.16%)
Jul 29, 2019 21.37 21.37 20.52 20.79 25,753 -0.27(-1.26%)
Jul 26, 2019 20.95 21.19 20.86 21.06 21,123 +0.20(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.